What historical data is shown for XMR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Monero (XMR) Historical Data
XMR
Privacy
Monero Historical Price Information — Daily XMR Open, High, Low, Close & Volume
$634.51
+4.32% 1D
Recently Viewed
1H-0.43%
1D+4.32%
1W+4.45%
1M+16.05%
Monero (XMR) has 90 days of daily open, high, low and close on file. Over that window XMR ranged $377.23 to $634.63, closed at $634.63 and is up 67.6% across the window.
Monero — Window Stats
90 daily bars · MEXCBars
90
Window high
$634.63
Window low
$377.23
First → last
+67.62%
Latest close
$634.63
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XMR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $631.02 | $640.00 | $624.34 | $634.63 | +0.57% | $560,354 | $11.95B |
| Nov 3, 2026 | $605.16 | $638.72 | $604.57 | $631.02 | +4.27% | $2.78M | $11.88B |
| Nov 2, 2026 | $600.07 | $616.42 | $597.93 | $605.16 | +0.85% | $2.07M | $11.39B |
| Nov 1, 2026 | $599.25 | $610.46 | $590.50 | $600.07 | +0.14% | $1.57M | $11.30B |
| Oct 31, 2026 | $587.41 | $601.55 | $586.63 | $599.25 | +2.02% | $2.11M | $11.28B |
| Oct 30, 2026 | $604.22 | $640.00 | $573.23 | $587.41 | -2.78% | $3.08M | $11.06B |
| Oct 29, 2026 | $598.84 | $649.99 | $583.51 | $604.22 | +0.90% | $3.26M | $11.38B |
| Oct 28, 2026 | $607.68 | $619.27 | $592.87 | $598.84 | -1.45% | $1.35M | $11.27B |
| Oct 27, 2026 | $598.87 | $612.75 | $586.00 | $607.68 | +1.47% | $1.74M | $11.44B |
| Oct 26, 2026 | $593.48 | $599.99 | $582.79 | $598.87 | +0.91% | $1.32M | $11.27B |
| Oct 25, 2026 | $617.10 | $618.00 | $589.44 | $593.48 | -3.83% | $1.65M | $11.17B |
| Oct 24, 2026 | $584.77 | $617.10 | $565.00 | $617.10 | +5.53% | $1.96M | $11.62B |
| Oct 23, 2026 | $601.31 | $618.07 | $577.14 | $584.77 | -2.75% | $3.72M | $11.01B |
| Oct 22, 2026 | $621.51 | $659.00 | $586.11 | $601.31 | -3.25% | $5.00M | $11.32B |
| Oct 21, 2026 | $598.42 | $629.87 | $570.93 | $621.51 | +3.86% | $5.03M | $11.70B |
| Oct 20, 2026 | $606.68 | $627.82 | $588.10 | $598.42 | -1.36% | $5.67M | $11.27B |
| Oct 19, 2026 | $599.64 | $613.11 | $584.26 | $606.68 | +1.17% | $3.29M | $11.42B |
| Oct 18, 2026 | $570.79 | $609.10 | $569.87 | $599.64 | +5.05% | $5.51M | $11.29B |
| Oct 17, 2026 | $558.03 | $570.79 | $545.51 | $570.79 | +2.29% | $2.98M | $10.75B |
| Oct 16, 2026 | $549.56 | $571.50 | $545.00 | $558.03 | +1.54% | $3.09M | $10.51B |
| Oct 15, 2026 | $550.34 | $554.93 | $528.04 | $549.56 | -0.14% | $2.59M | $10.35B |
| Oct 14, 2026 | $549.54 | $559.95 | $545.60 | $550.34 | +0.15% | $3.57M | $10.36B |
| Oct 13, 2026 | $526.86 | $550.49 | $520.41 | $549.54 | +4.30% | $3.03M | $10.35B |
| Oct 12, 2026 | $537.60 | $539.63 | $525.77 | $526.86 | -2.00% | $2.32M | $9.92B |
| Oct 11, 2026 | $520.01 | $545.00 | $516.03 | $537.60 | +3.38% | $1.88M | $10.12B |
| Oct 10, 2026 | $519.54 | $531.63 | $514.03 | $520.01 | +0.09% | $2.87M | $9.79B |
| Oct 9, 2026 | $539.73 | $549.19 | $516.61 | $519.54 | -3.74% | $3.69M | $9.78B |
| Oct 8, 2026 | $553.58 | $563.28 | $518.35 | $539.73 | -2.50% | $3.96M | $10.16B |
| Oct 7, 2026 | $559.59 | $572.60 | $545.58 | $553.58 | -1.07% | $3.00M | $10.42B |
| Oct 6, 2026 | $562.53 | $565.96 | $553.82 | $559.59 | -0.52% | $2.75M | $10.54B |
| Oct 5, 2026 | $546.77 | $562.53 | $535.19 | $562.53 | +2.88% | $3.34M | $10.59B |
| Oct 4, 2026 | $554.97 | $555.06 | $542.74 | $546.77 | -1.48% | $2.09M | $10.29B |
| Oct 3, 2026 | $540.13 | $563.73 | $538.49 | $554.97 | +2.75% | $2.66M | $10.45B |
| Oct 2, 2026 | $544.77 | $551.60 | $531.38 | $540.13 | -0.85% | $2.73M | $10.17B |
| Oct 1, 2026 | $545.02 | $553.08 | $537.13 | $544.77 | -0.05% | $2.78M | $10.26B |
| Sep 30, 2026 | $542.64 | $549.39 | $537.00 | $545.02 | +0.44% | $2.47M | $10.26B |
| Sep 29, 2026 | $541.56 | $550.95 | $529.19 | $542.64 | +0.20% | $2.68M | $10.22B |
| Sep 28, 2026 | $547.35 | $553.87 | $527.00 | $541.56 | -1.06% | $3.73M | $10.20B |
| Sep 27, 2026 | $559.91 | $563.50 | $540.92 | $547.35 | -2.24% | $2.61M | $10.30B |
| Sep 26, 2026 | $557.17 | $561.57 | $546.00 | $559.91 | +0.49% | $2.11M | $10.54B |
| Sep 25, 2026 | $565.41 | $576.10 | $546.00 | $557.17 | -1.46% | $2.94M | $10.49B |
| Sep 24, 2026 | $554.06 | $580.63 | $542.35 | $565.41 | +2.05% | $3.99M | $10.64B |
| Sep 23, 2026 | $574.05 | $578.33 | $543.19 | $554.06 | -3.48% | $3.90M | $10.43B |
| Sep 22, 2026 | $591.91 | $592.62 | $561.30 | $574.05 | -3.02% | $4.67M | $10.81B |
| Sep 21, 2026 | $562.89 | $633.63 | $551.30 | $591.91 | +5.16% | $7.68M | $11.14B |
| Sep 20, 2026 | $547.44 | $568.89 | $518.21 | $562.89 | +2.82% | $4.26M | $10.60B |
| Sep 19, 2026 | $564.90 | $592.29 | $531.90 | $547.44 | -3.09% | $4.89M | $10.31B |
| Sep 18, 2026 | $517.72 | $607.98 | $513.89 | $564.90 | +9.11% | $8.08M | $10.64B |
| Sep 17, 2026 | $499.31 | $518.88 | $490.99 | $517.72 | +3.69% | $3.12M | $9.75B |
| Sep 16, 2026 | $506.87 | $510.00 | $485.00 | $499.31 | -1.49% | $3.83M | $9.40B |
| Sep 15, 2026 | $514.77 | $520.59 | $493.14 | $506.87 | -1.53% | $4.87M | $9.54B |
| Sep 14, 2026 | $517.60 | $527.29 | $502.10 | $514.77 | -0.55% | $5.18M | $9.69B |
| Sep 13, 2026 | $538.97 | $544.04 | $517.19 | $517.60 | -3.96% | $3.77M | $9.74B |
| Sep 12, 2026 | $522.37 | $548.60 | $521.03 | $538.97 | +3.18% | $3.57M | $10.15B |
| Sep 11, 2026 | $508.28 | $522.83 | $500.00 | $522.37 | +2.77% | $5.08M | $9.83B |
| Sep 10, 2026 | $512.50 | $518.77 | $497.42 | $508.28 | -0.82% | $4.35M | $9.57B |
| Sep 9, 2026 | $500.11 | $518.99 | $492.00 | $512.50 | +2.48% | $6.32M | $9.65B |
| Sep 8, 2026 | $519.42 | $526.44 | $495.00 | $500.11 | -3.72% | $4.31M | $9.42B |
| Sep 7, 2026 | $540.10 | $544.28 | $510.80 | $519.42 | -3.83% | $3.54M | $9.78B |
| Sep 6, 2026 | $556.11 | $560.00 | $521.28 | $540.10 | -2.88% | $4.02M | $10.17B |
| Sep 5, 2026 | $520.51 | $559.50 | $518.50 | $556.11 | +6.84% | $3.52M | $10.47B |
| Sep 4, 2026 | $520.39 | $567.00 | $499.72 | $520.51 | +0.02% | $6.95M | $9.80B |
| Sep 3, 2026 | $493.76 | $532.37 | $482.15 | $520.39 | +5.39% | $4.71M | $9.80B |
| Sep 2, 2026 | $505.45 | $543.00 | $490.00 | $493.76 | -2.31% | $5.24M | $9.30B |
| Sep 1, 2026 | $521.38 | $531.08 | $483.76 | $505.45 | -3.06% | $4.29M | $9.52B |
| Aug 31, 2026 | $487.42 | $549.34 | $480.07 | $521.38 | +6.97% | $7.32M | $9.82B |
| Aug 30, 2026 | $470.70 | $527.00 | $467.30 | $487.42 | +3.55% | $4.75M | $9.18B |
| Aug 29, 2026 | $472.21 | $473.17 | $461.27 | $470.70 | -0.32% | $916,801 | $8.86B |
| Aug 28, 2026 | $454.49 | $478.87 | $454.45 | $472.21 | +3.90% | $2.84M | $8.89B |
| Aug 27, 2026 | $437.65 | $473.82 | $435.50 | $454.49 | +3.85% | $3.43M | $8.56B |
| Aug 26, 2026 | $439.44 | $450.29 | $428.65 | $437.65 | -0.41% | $1.77M | $8.24B |
| Aug 25, 2026 | $442.99 | $454.42 | $428.00 | $439.44 | -0.80% | $2.41M | $8.27B |
| Aug 24, 2026 | $421.42 | $449.12 | $414.30 | $442.99 | +5.12% | $2.74M | $8.34B |
| Aug 23, 2026 | $432.63 | $442.85 | $415.00 | $421.42 | -2.59% | $2.77M | $7.93B |
| Aug 22, 2026 | $412.86 | $465.96 | $404.80 | $432.63 | +4.79% | $5.26M | $8.14B |
| Aug 21, 2026 | $410.59 | $420.00 | $404.00 | $412.86 | +0.55% | $3.85M | $7.77B |
| Aug 20, 2026 | $422.47 | $433.61 | $405.82 | $410.59 | -2.81% | $3.38M | $7.73B |
| Aug 19, 2026 | $412.10 | $430.74 | $409.01 | $422.47 | +2.52% | $2.18M | $7.95B |
| Aug 18, 2026 | $415.71 | $421.71 | $408.89 | $412.10 | -0.87% | $1.64M | $7.76B |
| Aug 17, 2026 | $410.03 | $421.54 | $409.51 | $415.71 | +1.39% | $2.24M | $7.83B |
| Aug 16, 2026 | $410.93 | $418.78 | $406.02 | $410.03 | -0.22% | $2.42M | $7.72B |
| Aug 15, 2026 | $400.10 | $413.59 | $399.87 | $410.93 | +2.71% | $1.83M | $7.74B |
| Aug 14, 2026 | $393.59 | $403.10 | $392.15 | $400.10 | +1.65% | $2.32M | $7.53B |
| Aug 13, 2026 | $393.33 | $409.15 | $392.54 | $393.59 | +0.07% | $2.12M | $7.41B |
| Aug 12, 2026 | $377.23 | $401.00 | $374.41 | $393.33 | +4.27% | $2.34M | $7.40B |
| Aug 11, 2026 | $397.80 | $400.50 | $376.71 | $377.23 | -5.17% | $2.38M | $7.10B |
| Aug 10, 2026 | $395.03 | $401.46 | $390.43 | $397.80 | +0.70% | $2.56M | $7.49B |
| Aug 9, 2026 | $377.74 | $413.68 | $377.64 | $395.03 | +4.58% | $4.96M | $7.44B |
| Aug 8, 2026 | $378.61 | $386.23 | $373.76 | $377.74 | -0.23% | $3.54M | $7.11B |
| Aug 7, 2026 | $369.97 | $379.00 | $367.12 | $378.61 | — | $3.52M | $7.13B |
Monero Historical Data FAQ
Window highs, lows, best/worst days and volume for MoneroWhat is the all-time high for XMR?
Monero's record price is about $797.73. It currently trades at $634.51, roughly 20.5% below that peak. The all-time low on record is $0.216177. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XMR market cap?
Monero has a market capitalisation of about $11.95B, on roughly $175.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XMR change over this window?
Across 90 daily candles, close-to-close moved up 67.62%.
What were XMR's high and low in this window?
In this sample, the highest trade print is about $659.00 (Oct 22, 2026) and the lowest about $367.12 (Aug 7, 2026).
What were XMR's best and worst days in this window?
Best close-to-close day was about +9.11% (Sep 18, 2026); worst was -5.17% (Aug 11, 2026).